CTCP Nước - Môi trường Bình Dương (bwe)

45.90
0.60
(1.32%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0 0% 3,910,600 332,800 15.2
44.65
47.40
45.30
2 tháng
(2025-11-28) 		-2.35 -4.97% 6,782,800 -75,500 -3.8
42
47.40
45.30
3 tháng
(2025-10-29) 		-5 -10.02% 9,460,600 -430,100 -20.7
42
49.90
45.30
6 tháng
(2025-07-31) 		-4.60 -9.29% 21,235,000 -2,250,785 -106.4
42
50.70
45.30
12 tháng
(2025-02-03) 		-0.36 -0.79% 52,832,800 -8,210,451 -291.4
39.60
52.30
45.30
24 tháng
(2024-02-07) 		8.44 23.15% 118,039,900 -5,821,258 -183.7
35.39
52.30
45.30
36 tháng
(2023-02-13) 		6.18 15.96% 149,172,700 -9,784,367 -360.0
33.94
52.30
45.30
60 tháng
(2021-02-22) 		20.06 80.77% 318,330,100 -3,989,888 -166.7
23.23
52.30
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
47.30
 161,500 47.35 47.85 47.20 5,400 75,900 -3.3
04/09/2025
47.20
 139,100 47.40 47.50 47.20 6,400 46,100 -1.9
03/09/2025
47.25
 164,100 47.50 47.70 47.10 1,900 51,900 -2.4
29/08/2025
47.20
 129,500 47.05 47.40 47.05 600 49,200 -2.3
28/08/2025
47.30
 78,100 48.10 48.35 47.20 615 26,100 0
27/08/2025
47.55
 70,200 48 48 47.50 100 43,200 -2.0
26/08/2025
47
 68,900 46.85 47.30 46.80 800 37,700 -1.7
25/08/2025
46.85
 153,400 47.80 47.80 46.80 1,900 59,500 -2.7
22/08/2025
47.65
 247,100 48.10 48.45 47.50 52,100 125,800 -3.5
21/08/2025
48.40
 151,600 48.30 48.60 48.10 400 19,000 -0.9
20/08/2025
48
 241,100 49.45 49.70 47.95 27,100 101,300 -3.6
19/08/2025
49.30
 131,200 48.85 49.90 48.85 48,100 1,100 2.3
18/08/2025
48.85
 282,300 49.50 49.80 48.85 21,200 15,400 0.3
15/08/2025
49.15
 172,100 49.05 49.30 48.85 1,100 22,100 -1.0
14/08/2025
49.05
 282,900 50 50 49 30,900 57,300 -1.3
13/08/2025
49.80
 236,800 49.10 50.60 49.10 44,500 16,800 1.4
12/08/2025
49
 262,700 49.65 50.30 49 32,600 13,600 0.9
11/08/2025
49.40
 157,000 49.25 49.90 49.10 53,500 0 2.6
08/08/2025
49.70
 137,200 49.75 50 49 24,500 3,200 1.0
07/08/2025
49.75
 175,800 48.90 50.40 48.90 56,300 7,500 2.4
06/08/2025
49
 211,100 48.70 49.40 48.65 27,100 100 1.3
05/08/2025
48.95
 403,100 50.80 51 48.90 103,700 63,300 2.0
04/08/2025
50.70
 302,500 49.50 51.90 49.20 29,500 2,800 1.3
01/08/2025
49.30
 250,300 50 50 48.90 63,100 15,300 2.3
31/07/2025
49.50
 663,200 47.65 50.20 47.65 128,900 35,300 4.6
30/07/2025
47.65
 203,000 47.75 48 47 7,400 45,100 -1.8
29/07/2025
47.35
 283,100 47.40 47.70 46.75 45,300 34,300 0.5
28/07/2025
47.45
 182,300 47.25 47.60 46.80 23,900 13,700 0.5
25/07/2025
47
 187,700 46.80 47.15 46.70 14,000 67,600 -2.5
24/07/2025
46.80
 372,800 47.50 47.50 46.70 5,400 304,700 -14.0
23/07/2025
47.10
 336,600 47.60 47.60 47.10 44,700 257,100 -10.0
22/07/2025
47.55
 403,700 47.60 47.95 47 32,400 269,600 -11.2
21/07/2025
47.55
 322,000 47.40 47.80 47.40 29,100 250,200 -10.5
18/07/2025
47.35
 281,000 47.60 47.65 47.20 40,800 187,500 -6.9
17/07/2025
47.55
 301,800 48 48.15 47.40 7,000 186,000 -8.5
16/07/2025
48
 138,700 48.20 48.20 47.70 300 98,900 -4.7
15/07/2025
48.20
 187,400 48.35 48.45 47.50 0 69,300 -3.3
14/07/2025
48.35
 184,000 49 49.30 47.90 1,900 76,700 -3.6
11/07/2025
49
 191,200 48.40 49 48.20 9,200 61,714 0
10/07/2025
48.20
 154,600 47.80 48.90 47.80 10,100 15,200 0
09/07/2025
47.75
 123,500 47.60 48.10 47.60 12,400 70,000 0
08/07/2025
48
 40,500 47.80 48.30 47.35 2,400 500 0.1
07/07/2025
47.55
 178,000 47.90 48.10 47.40 300 80,500 -3.8
04/07/2025
47.80
 75,900 48.05 48.20 47.80 0 8,000 -0.4
03/07/2025
48
 212,700 48.60 48.90 47.95 500 63,600 -3.1
02/07/2025
48.60
 70,900 48 48.80 47.80 0 5,700 -0.3
01/07/2025
48
 53,600 47.95 48.20 47.85 0 9,000 -0.4
30/06/2025
47.95
 46,500 47.70 48.20 47.60 400 3,300 -0.1
27/06/2025
47.55
 59,800 48.30 48.30 47.40 900 4,600 -0.2
26/06/2025
47.90
 45,300 47.40 48.10 47.20 6,300 1,600 0.2
25/06/2025
47.50
 83,700 47.95 47.95 47.35 0 65,800 -3.1
24/06/2025
48
 50,100 48 48.10 47.80 0 14,500 -0.7
23/06/2025
48
 41,200 47.65 48 47.10 200 3,800 -0.2
20/06/2025
47.65
 46,100 47.65 48.15 47.55 4,800 4,100 0.0
19/06/2025
47.40
 104,300 47.65 47.90 47.10 1,900 12,400 -0.5
18/06/2025
47.70
 71,100 47.90 47.95 47.30 100 24,100 -1.1
17/06/2025
47.70
 35,300 48 48.40 47.55 0 13,400 -0.6
16/06/2025
48
 189,300 47.25 48.50 47 50,000 60,500 -0.5
13/06/2025
47.55
 124,800 48 48 47.50 0 7,800 -0.4
12/06/2025
48.25
 100,600 48.35 48.80 48.20 200 65,800 -3.2
11/06/2025
48.65
 19,200 48.30 48.70 48.20 3,800 3,600 0.0
10/06/2025
48.30
 124,600 47.60 48.70 47.60 7,900 36,600 -1.4
09/06/2025
47.85
 89,000 48.50 48.55 47.60 2,500 8,100 -0.3
06/06/2025
48.50
 115,500 49.40 49.40 48.35 1,600 23,100 -1.0
05/06/2025
49
 238,500 49 49.25 48 41,400 119,200 -3.8
04/06/2025
49.50
 88,700 49.25 49.60 49 6,300 1,500 0.2
03/06/2025
49.25
 106,300 48.65 49.85 48.65 8,900 4,600 0.2
02/06/2025
49
 339,100 50.20 50.20 48.55 74,900 109,100 -1.7
30/05/2025
50.50
 308,300 52.10 52.10 50.20 11,800 166,100 -7.8
29/05/2025
52.10
 130,600 51.50 52.60 51.30 4,200 8,800 -0.2
28/05/2025
51.50
 136,700 52.20 52.30 51.40 6,200 17,500 -0.6
27/05/2025
52
 181,800 51.90 52.80 51.80 21,200 15,700 0.3
26/05/2025
51.90
 179,800 51.80 52.80 51.10 43,000 20,000 1.2
23/05/2025
51.20
 126,000 51 51.80 50.70 6,000 2,900 0.2
22/05/2025
51.10
 117,800 51.90 52.50 50.90 1,200 39,200 0
21/05/2025
51.90
 639,400 50.50 52.50 50.50 111,700 78,300 1.7
20/05/2025
51
 137,600 50.80 51.20 50.50 2,000 10,100 -0.4
19/05/2025
51
 125,000 51 51 49.60 900 23,700 0
16/05/2025
51
 295,500 51.20 51.50 50.90 35,000 8,400 0
15/05/2025
51.20
 111,300 51.30 52.40 51.20 27,700 10,800 0
14/05/2025
51.30
 228,000 51.80 52.50 51 32,800 201,200 0
13/05/2025
51.60
 438,900 51.60 53 50.80 110,200 328,600 0
12/05/2025
51.60
 182,300 52.10 53 51.50 600 69,800 0
09/05/2025
52.10
 251,800 51.20 53 51.20 33,800 122,500 0
08/05/2025
51.10
 604,700 51.80 52.80 50.30 55,800 425,500 0
07/05/2025
52.30
 829,600 52.30 54.10 52 82,800 237,900 0
06/05/2025
52.30
 842,600 53.50 54.30 52.30 37,800 280,200 0
05/05/2025
52.30
 1,135,800 48.90 52.30 48.40 31,800 509,500 0
29/04/2025
48.90
 302,000 47.85 48.90 47.30 43,600 59,800 -0.8
28/04/2025
47.60
 345,000 47 47.85 46.50 46,000 155,500 -5.2
25/04/2025
47
 490,400 46.45 47.90 46.30 141,300 60,500 3.8
24/04/2025
46
 459,500 45 46.30 44.55 13,900 164,380 -6.9
23/04/2025
45
 192,200 45 45.30 44.50 4,600 29,100 -1.1
22/04/2025
45
 243,600 44.85 45.50 44.40 8,200 41,600 -1.5
21/04/2025
45
 130,900 44.75 45.20 44 39,000 5,100 1.5
18/04/2025
45.05
 149,600 45 45.20 44.80 14,200 43,800 -1.3
17/04/2025
45.10
 148,100 44.75 45.15 44.75 26,000 6,500 0.9
16/04/2025
45
 285,200 44.40 45.30 44.25 55,100 18,040 1.7
15/04/2025
44.40
 198,400 44.35 45 44.15 19,000 10,300 0.4
14/04/2025
44.45
 375,500 44.30 45.30 44.20 20,800 105,600 -3.8

Chính sách bảo mật | Điều khoản sử dụng |